山石网科 (688030) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	17.00	16.82	-0.31	-1.81%	16.61	17.18	11179	1885	0.62%
2025-04-02	17.19	17.13	0.13	0.76%	16.87	17.42	12682	2182	0.70%
2025-04-01	16.82	17.00	0.18	1.07%	16.82	17.29	12768	2178	0.71%
2025-03-31	17.13	16.82	-0.31	-1.81%	16.50	17.13	22317	3729	1.24%
2025-03-28	17.47	17.13	-0.10	-0.58%	17.02	17.54	12817	2200	0.71%
2025-03-27	17.21	17.23	-0.06	-0.35%	17.01	17.58	17872	3091	0.99%
2025-03-26	17.55	17.29	-0.06	-0.35%	17.21	17.55	10594	1836	0.59%
2025-03-25	17.41	17.35	0.04	0.23%	17.13	17.58	22619	3924	1.26%
2025-03-24	18.17	17.31	-0.89	-4.89%	17.00	18.34	29117	5082	1.62%
2025-03-21	18.74	18.20	-0.50	-2.67%	18.11	18.74	17638	3238	0.98%
2025-03-20	18.52	18.70	0.00	0.00%	18.52	18.95	14401	2702	0.80%
2025-03-19	18.88	18.70	-0.34	-1.79%	18.60	19.09	17085	3210	0.95%
2025-03-18	19.38	19.04	-0.06	-0.31%	18.88	19.38	17056	3259	0.95%
2025-03-17	18.65	19.10	0.36	1.92%	18.45	19.39	25651	4857	1.42%
2025-03-14	18.77	18.74	0.02	0.11%	18.31	18.79	16879	3144	0.94%
2025-03-13	18.86	18.72	-0.17	-0.90%	18.23	19.00	21175	3932	1.17%
2025-03-12	19.13	18.89	-0.21	-1.10%	18.81	19.38	22695	4325	1.26%
2025-03-11	19.35	19.10	-0.48	-2.45%	18.86	19.48	38444	7346	2.13%
2025-03-10	19.53	19.58	0.05	0.26%	19.28	20.16	37966	7485	2.11%
2025-03-07	19.59	19.53	-0.07	-0.36%	19.32	20.30	49139	9725	2.73%
2025-03-06	19.23	19.60	0.81	4.31%	19.12	19.90	58694	11519	3.26%
2025-03-05	18.83	18.79	0.04	0.21%	18.39	19.03	30335	5647	1.68%
2025-03-04	17.87	18.75	0.86	4.81%	17.70	18.95	47041	8695	2.61%
2025-03-03	17.65	17.89	0.75	4.38%	17.26	18.56	44857	8115	2.49%
2025-02-28	18.20	17.14	-1.16	-6.34%	17.08	18.25	26425	4657	1.47%
2025-02-27	18.45	18.30	-0.15	-0.81%	17.85	18.60	25241	4588	1.40%
2025-02-26	18.34	18.45	0.01	0.05%	18.34	18.65	19560	3609	1.09%
2025-02-25	18.16	18.44	-0.06	-0.32%	18.10	18.64	18588	3423	1.03%
2025-02-24	18.66	18.50	0.01	0.05%	18.15	18.81	28018	5176	1.55%
2025-02-21	18.57	18.49	0.47	2.61%	18.06	18.59	29914	5487	1.66%
2025-02-20	17.61	18.02	0.48	2.74%	17.45	18.19	32216	5764	1.79%
2025-02-19	17.36	17.54	0.10	0.57%	17.34	17.68	23659	4141	1.31%
2025-02-18	18.05	17.44	-0.80	-4.39%	17.35	18.49	38957	6944	2.16%
2025-02-17	18.90	18.24	-0.14	-0.76%	17.97	19.00	48398	8954	2.69%
2025-02-14	17.43	18.38	0.90	5.15%	17.30	18.66	42769	7758	2.37%
2025-02-13	17.64	17.48	-0.18	-1.02%	17.08	18.10	33672	5883	1.87%
2025-02-12	17.28	17.66	0.33	1.90%	17.25	17.78	25991	4571	1.44%
2025-02-11	17.58	17.33	-0.32	-1.81%	17.19	17.70	30363	5265	1.68%
2025-02-10	16.56	17.65	1.16	7.03%	16.56	17.73	45133	7792	2.50%
2025-02-07	16.32	16.49	0.12	0.73%	16.21	16.90	33182	5476	1.84%
2025-02-06	15.82	16.37	0.55	3.48%	15.53	16.50	32739	5282	1.82%
2025-02-05	15.48	15.82	0.86	5.75%	15.37	16.05	30409	4805	1.69%
2025-01-27	15.10	14.96	-0.12	-0.80%	14.65	15.27	19173	2883	1.06%
2025-01-24	14.20	15.08	0.93	6.57%	14.15	15.11	30905	4563	1.71%
2025-01-23	14.28	14.15	-0.04	-0.28%	14.10	14.65	15761	2266	0.87%
2025-01-22	14.32	14.19	-0.12	-0.84%	14.06	14.40	16802	2382	0.93%
2025-01-21	14.47	14.31	-0.08	-0.56%	14.07	14.59	14638	2081	0.81%
2025-01-20	14.56	14.39	-0.17	-1.17%	14.20	14.67	19303	2788	1.07%
2025-01-17	14.48	14.56	0.05	0.34%	14.21	14.68	11584	1678	0.64%
2025-01-16	14.59	14.51	0.04	0.28%	14.35	14.85	14846	2162	0.82%
2025-01-15	14.79	14.47	-0.23	-1.56%	14.39	14.80	16402	2376	0.91%
2025-01-14	13.83	14.70	0.99	7.22%	13.83	14.70	24153	3480	1.34%
2025-01-13	13.39	13.71	0.08	0.59%	13.08	13.99	20528	2777	1.14%
2025-01-10	14.38	13.63	-0.72	-5.02%	13.60	14.54	17838	2509	0.99%
2025-01-09	14.02	14.35	0.16	1.13%	13.90	14.73	21841	3158	1.21%
2025-01-08	14.01	14.19	0.04	0.28%	13.52	14.60	21292	2988	1.18%
2025-01-07	13.65	14.15	0.54	3.97%	13.55	14.24	21229	2950	1.18%
2025-01-06	13.92	13.61	-0.30	-2.16%	13.37	14.17	20572	2830	1.14%
2025-01-03	14.72	13.91	-0.76	-5.18%	13.86	14.73	35537	5047	1.97%
2025-01-02	15.51	14.67	-0.83	-5.35%	14.47	15.51	32308	4837	1.79%
2024-12-31	16.55	15.50	-1.04	-6.29%	15.46	16.80	31608	5059	1.75%
2024-12-30	16.77	16.54	0.05	0.30%	15.88	16.90	31852	5249	1.77%
2024-12-27	16.20	16.49	0.35	2.17%	15.95	17.44	43059	7240	2.39%
2024-12-26	15.73	16.14	0.18	1.13%	15.73	16.49	29901	4833	1.66%
2024-12-25	17.15	15.96	-1.14	-6.67%	15.75	17.18	48371	7832	2.68%